Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flowers Foods (NY: FLO )

21.44 -0.59 (-2.68%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 3.504 3.589 3.504 3.545 1,228,867 -0.02(-0.64%)
Apr 27, 2006 3.584 3.647 3.516 3.567 1,127,430 -0.05(-1.33%)
Apr 26, 2006 3.576 3.687 3.576 3.615 642,434 +0.04(+1.20%)
Apr 25, 2006 3.615 3.622 3.546 3.572 697,907 -0.04(-1.05%)
Apr 24, 2006 3.615 3.629 3.572 3.610 1,017,540 -0.02(-0.49%)
Apr 21, 2006 3.717 3.724 3.620 3.628 2,202,029 -0.04(-1.03%)
Apr 20, 2006 3.696 3.697 3.600 3.666 657,755 -0.02(-0.65%)
Apr 19, 2006 3.673 3.726 3.647 3.690 871,196 +0.00(+0.10%)
Apr 18, 2006 3.589 3.688 3.603 3.686 765,532 +0.10(+2.71%)
Apr 17, 2006 3.613 3.630 3.555 3.589 696,323 -0.03(-0.87%)
Apr 13, 2006 3.577 3.634 3.565 3.620 1,015,427 +0.04(+1.20%)
Apr 12, 2006 3.565 3.609 3.551 3.577 799,345 +0.01(+0.32%)
Apr 11, 2006 3.637 3.644 3.541 3.566 1,330,832 -0.07(-1.94%)
Apr 10, 2006 3.678 3.691 3.618 3.637 1,163,356 -0.04(-1.20%)
Apr 07, 2006 3.767 3.792 3.653 3.681 1,233,094 -0.09(-2.38%)
Apr 06, 2006 3.811 3.811 3.721 3.770 1,124,788 -0.06(-1.45%)
Apr 05, 2006 3.754 3.832 3.746 3.826 1,246,302 +0.06(+1.71%)
Apr 04, 2006 3.716 3.798 3.697 3.762 1,373,098 +0.03(+0.71%)
Apr 03, 2006 3.748 3.812 3.723 3.735 2,778,424 -0.01(-0.34%)
Mar 31, 2006 3.692 3.784 3.690 3.748 2,455,093 +0.04(+1.16%)
Mar 30, 2006 3.634 3.709 3.608 3.705 2,027,155 +0.07(+2.01%)
Mar 29, 2006 3.531 3.633 3.508 3.632 1,730,769 +0.11(+3.15%)
Mar 28, 2006 3.565 3.567 3.488 3.521 1,294,378 -0.05(-1.34%)
Mar 27, 2006 3.577 3.594 3.536 3.569 952,557 -0.01(-0.35%)
Mar 24, 2006 3.548 3.584 3.513 3.581 684,700 +0.04(+1.07%)
Mar 23, 2006 3.509 3.560 3.505 3.543 880,177 +0.03(+0.97%)
Mar 22, 2006 3.458 3.540 3.456 3.509 1,014,370 +0.05(+1.46%)
Mar 21, 2006 3.466 3.498 3.455 3.459 1,104,712 -0.02(-0.51%)
Mar 20, 2006 3.470 3.499 3.445 3.476 870,667 +0.01(+0.18%)
Mar 17, 2006 3.499 3.499 3.422 3.470 2,284,446 -0.01(-0.40%)
Mar 16, 2006 3.421 3.502 3.416 3.484 1,201,923 +0.07(+2.15%)
Mar 15, 2006 3.444 3.451 3.406 3.411 1,252,641 -0.04(-1.21%)
Mar 14, 2006 3.426 3.480 3.396 3.452 1,366,758 +0.01(+0.33%)
Mar 13, 2006 3.410 3.509 3.410 3.441 949,915 -0.03(-0.91%)
Mar 10, 2006 3.411 3.488 3.384 3.473 1,011,728 +0.07(+1.93%)
Mar 09, 2006 3.487 3.510 3.407 3.407 1,472,422 -0.07(-2.10%)
Mar 08, 2006 3.444 3.502 3.421 3.480 1,053,994 +0.03(+0.80%)
Mar 07, 2006 3.446 3.469 3.408 3.452 969,991 -0.00(-0.11%)
Mar 06, 2006 3.514 3.517 3.430 3.456 874,894 -0.06(-1.76%)
Mar 03, 2006 3.489 3.551 3.485 3.518 1,042,371 +0.01(+0.14%)
Mar 02, 2006 3.548 3.550 3.502 3.513 936,707 -0.06(-1.76%)
Mar 01, 2006 3.470 3.603 3.470 3.576 1,031,804 +0.11(+3.05%)
Feb 28, 2006 3.546 3.548 3.460 3.470 1,957,417 -0.08(-2.14%)
Feb 27, 2006 3.565 3.615 3.534 3.546 709,002 -0.03(-0.71%)
Feb 24, 2006 3.587 3.601 3.541 3.571 783,495 -0.02(-0.56%)
Feb 23, 2006 3.615 3.629 3.577 3.591 872,252 -0.02(-0.66%)
Feb 22, 2006 3.518 3.615 3.499 3.615 2,054,100 +0.09(+2.65%)
Feb 21, 2006 3.567 3.623 3.514 3.522 751,268 -0.06(-1.72%)
Feb 17, 2006 3.627 3.629 3.571 3.584 951,500 -0.03(-0.87%)
Feb 16, 2006 3.569 3.618 3.546 3.615 1,260,038 +0.04(+1.09%)
Feb 15, 2006 3.552 3.594 3.519 3.576 808,326 +0.02(+0.43%)
Feb 14, 2006 3.483 3.577 3.452 3.561 1,017,540 +0.09(+2.66%)
Feb 13, 2006 3.420 3.533 3.412 3.469 1,111,052 +0.04(+1.25%)
Feb 10, 2006 3.441 3.451 3.367 3.426 1,224,640 -0.02(-0.70%)
Feb 09, 2006 3.446 3.514 3.440 3.450 760,777 +0.00(+0.04%)
Feb 08, 2006 3.432 3.484 3.408 3.449 1,136,411 +0.02(+0.48%)
Feb 07, 2006 3.470 3.524 3.379 3.432 2,097,950 -0.03(-0.98%)
Feb 06, 2006 3.451 3.473 3.417 3.466 1,551,669 +0.02(+0.66%)
Feb 03, 2006 3.500 3.522 3.430 3.444 1,361,475 -0.07(-2.08%)
Feb 02, 2006 3.502 3.587 3.492 3.517 3,898,457 +0.12(+3.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.